Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2017	+0.05 / +0.26%	19.20	19.35	19.00	19.30	19.13	6.40	128,630
9/1/2017	+0.15 / +0.79%	19.00	19.40	19.00	19.25	19.22	6.39	137,250
8/31/2017	+0.05 / +0.26%	19.05	19.10	18.95	19.10	19.00	6.34	106,930
8/30/2017	0.00 / 0.00%	19.10	19.10	18.90	19.05	18.97	6.32	37,700
8/29/2017	-0.05 / -0.26%	19.10	19.15	18.95	19.05	19.01	6.32	93,160
8/28/2017	-0.05 / -0.26%	19.10	19.20	19.00	19.10	19.08	6.34	114,660
8/25/2017	-0.20 / -1.03%	19.30	19.40	19.00	19.15	19.24	6.35	119,360
8/24/2017	0.00 / 0.00%	19.35	19.50	19.15	19.35	19.32	6.42	147,910
8/23/2017	-0.15 / -0.77%	19.45	19.50	18.65	19.35	19.40	6.42	166,450
8/22/2017	+0.15 / +0.78%	19.45	19.60	19.30	19.50	19.44	6.47	169,180
8/21/2017	+0.20 / +1.04%	19.25	19.50	19.25	19.35	19.33	6.42	208,550
8/18/2017	-0.10 / -0.52%	19.25	19.25	19.00	19.15	19.13	6.35	128,250
8/17/2017	+0.05 / +0.26%	19.20	19.30	19.05	19.25	19.14	6.39	131,710
8/16/2017	+0.05 / +0.26%	19.10	19.30	19.00	19.20	19.19	6.37	164,650
8/15/2017	+0.05 / +0.26%	19.00	19.20	18.95	19.15	19.09	6.35	124,810
8/14/2017	0.00 / 0.00%	19.10	19.20	18.90	19.10	19.07	6.34	16,780
8/11/2017	+0.05 / +0.26%	19.05	19.10	18.85	19.10	18.92	6.34	74,800
8/10/2017	-0.05 / -0.26%	19.05	19.15	18.70	19.05	18.92	6.32	125,010
8/9/2017	-0.10 / -0.52%	19.20	19.20	18.90	19.10	19.06	6.34	148,930
8/8/2017	-0.10 / -0.52%	19.30	19.35	19.00	19.20	19.11	6.37	167,670
8/7/2017	+0.30 / +1.58%	19.05	19.40	18.70	19.30	18.96	6.40	130,560
8/4/2017	-0.10 / -0.52%	19.00	19.00	18.80	19.00	18.90	6.30	78,310
8/3/2017	-0.10 / -0.52%	19.25	19.30	18.90	19.10	19.07	6.34	121,680
8/2/2017	-0.20 / -1.03%	19.35	19.35	19.05	19.20	19.13	6.37	118,680
8/1/2017	-0.10 / -0.51%	19.45	19.75	19.40	19.40	19.53	6.44	127,220
7/31/2017	-0.10 / -0.51%	19.55	19.60	19.40	19.50	19.50	6.47	145,220
7/28/2017	+0.95 / +5.09%	18.60	19.60	18.50	19.60	18.65	6.50	170,280
7/27/2017	-0.25 / -1.32%	18.90	18.95	18.45	18.65	18.64	6.19	146,670
7/26/2017	-0.20 / -1.05%	19.00	19.15	18.65	18.90	18.89	6.27	175,300
7/25/2017	+0.30 / +1.60%	18.75	19.20	18.75	19.10	19.04	6.34	143,290

<<Previous 30 days Next 30 days>>

ADS News

29/10	ADS: Notification Affiliated person trade
11/10	ADS: Report affiliated person trade
01/10	ADS: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Đỗ Văn Khôi
01/10	ADS: Thông báo giao dịch cổ phiếu của người có liên quan đến người nội bộ Đỗ Đức Khang
05/09	ADS: Notification Affiliated person trade